ETF Historical Data - VITA | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
ETFs
Italy
BIT
ETF (VITA)
ETF (VITA) Historical

ETF (VITA)

4.2925

0.00

(0.00%)

Closed April 18 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1713455700	4.2925	0	0.00	4.2925	4.2925	4.2925	0
1713369300	4.2925	0	0.00	4.2925	4.2925	4.2925	0
1713282900	4.2925	0	0.00	4.2925	4.2925	4.2925	0
1713196500	4.2925	-0.02	-0.41	4.295	4.3075	4.2925	8853
1712937300	4.3099999	-0.02	-0.37	4.3099999	4.3099999	4.3099999	400
1712850900	4.3259999	0	0.00	4.3259999	4.3259999	4.3259999	0
1712764500	4.3259999	0	0.00	4.3259999	4.3259999	4.3259999	0
1712678100	4.3259999	-0	-0.01	4.3175	4.3259999	4.3175	5800
1712591700	4.3265	0	0.00	4.3265	4.3265	4.3265	0
1712332500	4.3265	0	0.00	4.3265	4.3265	4.3265	0
1712246100	4.3265	0.05	1.18	4.3265	4.3265	4.3265	800
1712159700	4.276	-0.08	-1.84	4.276	4.276	4.276	1200
1712073300	4.356	0	0.03	4.3735	4.3735	4.356	1020
1711644900	4.3545	0.02	0.46	4.3545	4.3545	4.3545	290
1711558500	4.3345	0.01	0.32	4.3345	4.3345	4.3345	2506
1711472100	4.3205	0	0.00	4.3205	4.3205	4.3205	0
1711385700	4.3205	0.05	1.21	4.357	4.357	4.3205	4270
1711126500	4.269	0	0.00	4.269	4.269	4.269	0
1711040100	4.269	0	0.00	4.269	4.269	4.269	0
1710953700	4.269	0.02	0.57	4.2545	4.269	4.2545	250
1710867300	4.245	0	0.00	4.245	4.245	4.245	0
1710780900	4.245	0	0.00	4.245	4.245	4.245	0
1710521700	4.245	0.01	0.24	4.245	4.245	4.245	23
1710435300	4.235	0	0.00	4.235	4.235	4.235	0
1710348900	4.235	0	0.02	4.239	4.239	4.235	980
1710262500	4.234	-0.01	-0.33	4.234	4.234	4.234	452
1710176100	4.248	-0.01	-0.18	4.221	4.248	4.221	176
1709916900	4.2554999	-0	-0.08	4.2415	4.2554999	4.241	4822
1709830500	4.259	0.04	0.92	4.259	4.259	4.259	200
1709744100	4.22	0.04	0.94	4.22	4.22	4.22	301
1709657700	4.1805	-0.05	-1.23	4.1805	4.1805	4.1805	18
1709571300	4.2325	0.03	0.73	4.2325	4.2325	4.2325	750
1709312100	4.202	0.01	0.23	4.216	4.222	4.202	7945
1709225700	4.1925	0.04	0.90	4.1925	4.1925	4.1925	300
1709139300	4.155	0.02	0.36	4.155	4.155	4.155	181
1709052900	4.14	0	0.00	4.14	4.14	4.14	0
1708966500	4.14	0	0.07	4.14	4.14	4.14	450
1708707300	4.1369999	-0.01	-0.28	4.132	4.1369999	4.132	1000
1708620900	4.1485	0	0.10	4.1785	4.1785	4.1485	1801
1708534500	4.1445	0.02	0.53	4.1445	4.1445	4.1445	2344
1708448100	4.1224999	-0.07	-1.70	4.18	4.18	4.1224999	14678
1708361700	4.194	0	0.00	4.194	4.194	4.194	0
1708102500	4.194	0	0.00	4.194	4.194	4.194	0
1708016100	4.194	0.1	2.48	4.194	4.194	4.194	24
1707929700	4.0925	-0.01	-0.12	4.085	4.0925	4.085	6023
1707843300	4.0975	-0.07	-1.63	4.168	4.1685	4.0975	60339
1707756900	4.1655	0.07	1.68	4.139	4.1655	4.139	564
1707497700	4.0965	-0.02	-0.36	4.102	4.102	4.0965	6444
1707411300	4.1115	0.04	0.97	4.1304999	4.1304999	4.102	4114
1707324900	4.072	0.03	0.64	4.069	4.072	4.069	7250
1707238500	4.046	0	0.00	4.046	4.046	4.046	0
1707152100	4.046	-0.02	-0.37	4.0995	4.0995	4.046	2089
1706892900	4.061	-0.04	-0.95	4.1	4.1	4.061	22810
1706806500	4.1	-0.01	-0.29	4.105	4.105	4.079	4983
1706720100	4.112	0.05	1.13	4.112	4.112	4.112	148
1706633700	4.066	0	0.00	4.066	4.066	4.066	0
1706547300	4.066	-0.01	-0.27	4.058	4.066	4.058	13549
1706288100	4.077	-0	-0.11	4.096	4.096	4.0759999	15315
1706201700	4.0815	0	0.00	4.0555	4.088	4.0555	2933
1706115300	4.0815	0.12	3.15	4.09	4.097	4.0815	2679
1706028900	3.957	0	0.00	3.957	3.957	3.957	0
1705942500	3.957	0	0.00	3.957	3.957	3.957	0
1705683300	3.957	-0.04	-0.93	4.0065	4.0065	3.957	1500

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions